14,293€
-0,09%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,20 | 14,26 | 13,86 | 14,05 | -1,82% | 5.020,00 |
| 16.07.2025 | 14,51 | 14,51 | 14,31 | 14,31 | -0,31% | 250,00 |
| 15.07.2025 | 13,82 | 14,35 | 13,82 | 14,35 | 4,29% | 210,00 |
| 14.07.2025 | 13,96 | 13,96 | 13,76 | 13,76 | -3,06% | 3.570,00 |
| 11.07.2025 | 14,42 | 14,53 | 14,20 | 14,20 | -1,56% | 1.932,00 |
| 10.07.2025 | 14,43 | 14,43 | 14,42 | 14,42 | 1,19% | 50,00 |
| 09.07.2025 | 14,30 | 14,55 | 14,02 | 14,25 | 0,00% | 1.850,00 |
| 08.07.2025 | 14,01 | 14,25 | 14,01 | 14,25 | -3,39% | 745,00 |
| 07.07.2025 | 15,10 | 15,10 | 14,52 | 14,75 | -1,27% | 4.931,00 |
| 04.07.2025 | 14,74 | 15,11 | 14,74 | 14,94 | 0,20% | 155,00 |
| 03.07.2025 | 13,96 | 15,00 | 13,96 | 14,91 | 4,74% | 704,00 |
| 02.07.2025 | 13,14 | 14,24 | 13,12 | 14,24 | 8,83% | 18.900,00 |
| 01.07.2025 | 12,86 | 13,13 | 12,55 | 13,08 | 1,36% | 5.027,00 |
| 30.06.2025 | 13,32 | 13,32 | 12,75 | 12,91 | -7,69% | 5.304,00 |
| 27.06.2025 | 14,13 | 14,15 | 13,98 | 13,98 | -1,86% | 242,00 |
| 26.06.2025 | 13,88 | 14,25 | 13,88 | 14,25 | 2,78% | 650,00 |
| 25.06.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,14% | - |
| 24.06.2025 | 13,83 | 13,84 | 13,68 | 13,84 | 2,18% | 118,00 |
| 23.06.2025 | 13,74 | 13,74 | 13,50 | 13,55 | -2,55% | 2.152,00 |
| 20.06.2025 | 13,97 | 14,25 | 13,90 | 13,90 | -0,71% | 6.202,00 |
| 19.06.2025 | 14,07 | 14,07 | 14,00 | 14,00 | -1,41% | 710,00 |
| 18.06.2025 | 14,34 | 14,34 | 14,20 | 14,20 | -4,70% | 200,00 |
| 17.06.2025 | 14,16 | 15,20 | 14,16 | 14,90 | 3,87% | 988,00 |
| 16.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,98% | - |
| 13.06.2025 | 14,62 | 14,71 | 14,62 | 14,64 | -0,34% | 70,00 |
| 12.06.2025 | 14,99 | 14,99 | 14,67 | 14,69 | -2,07% | 2.248,00 |
| 11.06.2025 | 14,65 | 15,00 | 14,65 | 15,00 | 2,35% | 803,00 |
| 10.06.2025 | 14,55 | 14,94 | 14,44 | 14,65 | 1,81% | 2.787,00 |
| 09.06.2025 | 14,64 | 14,64 | 14,39 | 14,39 | -3,00% | 939,00 |
| 06.06.2025 | 14,10 | 14,98 | 14,10 | 14,84 | 5,21% | 5.679,00 |
| 05.06.2025 | 14,18 | 14,40 | 14,10 | 14,10 | -0,18% | 892,00 |
| 04.06.2025 | 13,56 | 14,20 | 13,56 | 14,13 | 3,75% | 142,00 |
| 03.06.2025 | 13,70 | 13,78 | 13,62 | 13,62 | -2,12% | 825,00 |
| 02.06.2025 | 13,85 | 14,20 | 13,79 | 13,91 | -1,10% | 1.186,00 |
| 30.05.2025 | 13,93 | 14,35 | 13,90 | 14,07 | -1,64% | 974,00 |
| 29.05.2025 | 14,39 | 14,39 | 14,30 | 14,30 | 3,36% | 577,00 |
| 28.05.2025 | 13,57 | 13,98 | 13,57 | 13,84 | 2,03% | 296,00 |
| 27.05.2025 | 13,47 | 13,70 | 13,47 | 13,56 | 0,41% | 45,00 |
| 26.05.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,92% | 50,00 |
| 23.05.2025 | 13,58 | 13,63 | 13,58 | 13,63 | -3,78% | 59,00 |
| 22.05.2025 | 14,31 | 14,31 | 13,42 | 14,17 | -2,11% | 10.484,00 |
| 21.05.2025 | 14,78 | 15,07 | 14,47 | 14,47 | -3,95% | 850,00 |
| 20.05.2025 | 14,44 | 15,20 | 14,44 | 15,07 | 0,97% | 4.016,00 |
| 19.05.2025 | 14,64 | 14,92 | 13,56 | 14,92 | -1,55% | 2.215,00 |
| 16.05.2025 | 14,94 | 15,27 | 14,94 | 15,16 | 1,71% | 595,00 |
| 15.05.2025 | 14,79 | 15,18 | 14,79 | 14,90 | -0,57% | 1.477,00 |
| 14.05.2025 | 15,57 | 15,57 | 14,94 | 14,99 | -0,07% | 530,00 |
| 13.05.2025 | 13,99 | 15,63 | 13,99 | 15,00 | 7,15% | 9.515,00 |
| 12.05.2025 | 13,51 | 14,07 | 13,51 | 14,00 | 6,83% | 25.725,00 |
| 09.05.2025 | 12,44 | 13,36 | 12,44 | 13,10 | 6,03% | 937,00 |
| 08.05.2025 | 12,38 | 12,63 | 12,36 | 12,36 | 0,90% | 560,00 |
| 07.05.2025 | 13,09 | 13,09 | 12,25 | 12,25 | -6,17% | 1.709,00 |
| 06.05.2025 | 12,09 | 13,05 | 12,09 | 13,05 | 4,07% | 2.810,00 |
| 05.05.2025 | 11,86 | 12,54 | 11,86 | 12,54 | 5,69% | 1.250,00 |
| 02.05.2025 | 11,61 | 11,93 | 11,61 | 11,87 | 1,89% | 142,00 |
| 30.04.2025 | 11,41 | 11,72 | 11,41 | 11,65 | 0,56% | 1.145,00 |
| 29.04.2025 | 11,67 | 11,70 | 11,52 | 11,58 | -1,78% | 1.385,00 |
| 28.04.2025 | 11,66 | 11,83 | 11,66 | 11,79 | 1,64% | 1.540,00 |
| 25.04.2025 | 11,55 | 11,67 | 11,55 | 11,60 | 1,05% | 282,00 |
| 24.04.2025 | 11,92 | 11,92 | 11,48 | 11,48 | -3,37% | 520,00 |
| 23.04.2025 | 11,90 | 11,90 | 11,78 | 11,88 | 0,68% | 580,00 |
| 22.04.2025 | 11,79 | 11,80 | 11,40 | 11,80 | -0,97% | 986,00 |
| 17.04.2025 | 11,87 | 11,92 | 11,75 | 11,92 | 0,00% | 920,00 |
| 16.04.2025 | 12,07 | 12,07 | 11,87 | 11,92 | -2,77% | 415,00 |
| 15.04.2025 | 12,19 | 12,26 | 12,13 | 12,26 | 2,55% | 1.020,00 |
| 14.04.2025 | 11,78 | 11,96 | 11,78 | 11,95 | 4,14% | 1.044,00 |
| 11.04.2025 | 11,93 | 11,93 | 11,23 | 11,48 | 0,09% | 401,00 |
| 10.04.2025 | 12,90 | 12,90 | 11,47 | 11,47 | -3,66% | 1.859,00 |
| 09.04.2025 | 10,93 | 11,90 | 10,93 | 11,90 | 2,63% | 2.697,00 |
| 08.04.2025 | 11,91 | 12,18 | 11,60 | 11,60 | 1,44% | 4.600,00 |
| 07.04.2025 | 11,03 | 12,00 | 11,03 | 11,43 | -4,39% | 7.209,00 |
| 04.04.2025 | 12,97 | 12,97 | 11,68 | 11,96 | -8,04% | 10.728,00 |
| 03.04.2025 | 12,72 | 13,00 | 12,69 | 13,00 | -0,34% | 304,00 |
| 02.04.2025 | 12,68 | 13,05 | 12,59 | 13,05 | 0,93% | 663,00 |
| 01.04.2025 | 12,85 | 12,94 | 12,60 | 12,93 | 0,58% | 910,00 |
| 31.03.2025 | 13,29 | 13,29 | 12,62 | 12,85 | -4,07% | 1.970,00 |
| 28.03.2025 | 13,59 | 13,59 | 13,37 | 13,40 | -0,78% | 1.450,00 |
| 27.03.2025 | 13,72 | 13,72 | 13,50 | 13,50 | -2,14% | 25,00 |
| 26.03.2025 | 13,77 | 13,98 | 13,76 | 13,80 | -2,82% | 1.011,00 |
| 25.03.2025 | 13,94 | 14,20 | 13,94 | 14,20 | 0,82% | 2.674,00 |
| 24.03.2025 | 14,85 | 14,85 | 13,81 | 14,08 | -4,35% | 2.908,00 |
| 21.03.2025 | 14,95 | 14,95 | 14,55 | 14,72 | -2,74% | 2.182,00 |
| 20.03.2025 | 15,48 | 15,48 | 15,00 | 15,14 | -3,63% | 3.137,00 |
| 19.03.2025 | 15,45 | 15,71 | 15,24 | 15,71 | 2,38% | 1.960,00 |
| 18.03.2025 | 14,75 | 15,76 | 14,75 | 15,34 | 2,44% | 4.378,00 |
| 17.03.2025 | 14,70 | 14,98 | 14,30 | 14,98 | 1,22% | 3.235,00 |
| 14.03.2025 | 13,93 | 14,80 | 13,84 | 14,80 | 6,90% | 5.100,00 |
| 13.03.2025 | 13,72 | 13,84 | 13,72 | 13,84 | -0,18% | 140,00 |
| 12.03.2025 | 14,39 | 14,58 | 13,85 | 13,87 | -5,90% | 455,00 |
| 11.03.2025 | 14,08 | 14,74 | 14,08 | 14,74 | 4,58% | 3.476,00 |
| 10.03.2025 | 13,88 | 14,49 | 13,88 | 14,09 | 2,03% | 1.293,00 |
| 07.03.2025 | 14,05 | 14,21 | 13,68 | 13,81 | -2,95% | 3.345,00 |
| 06.03.2025 | 13,72 | 14,55 | 13,72 | 14,23 | 2,97% | 7.399,00 |
| 05.03.2025 | 13,01 | 13,82 | 13,01 | 13,82 | 4,70% | 12.800,00 |
| 04.03.2025 | 13,07 | 13,20 | 12,87 | 13,20 | 0,76% | 2.078,00 |
| 03.03.2025 | 13,80 | 13,80 | 13,10 | 13,10 | -4,62% | 841,00 |
| 28.02.2025 | 13,44 | 13,74 | 13,44 | 13,74 | -0,25% | 2.627,00 |
| 27.02.2025 | 13,82 | 13,82 | 13,50 | 13,77 | -1,04% | 739,00 |
| 26.02.2025 | 14,02 | 14,10 | 13,68 | 13,92 | 2,35% | 2.657,00 |
| 25.02.2025 | 13,14 | 13,83 | 13,14 | 13,60 | 1,46% | 3.300,00 |